1,888円
シモジマの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,316.0 | 1,316.0 | 1,305.0 | 1,315.0 | 1,315.0 | 22,600 |
| 2024/09/19 | 1,300.0 | 1,307.0 | 1,285.0 | 1,305.0 | 1,305.0 | 24,400 |
| 2024/09/18 | 1,286.0 | 1,290.0 | 1,271.0 | 1,290.0 | 1,290.0 | 23,700 |
| 2024/09/17 | 1,272.0 | 1,282.0 | 1,269.0 | 1,279.0 | 1,279.0 | 15,800 |
| 2024/09/13 | 1,268.0 | 1,274.0 | 1,260.0 | 1,267.0 | 1,267.0 | 24,400 |
| 2024/09/12 | 1,267.0 | 1,279.0 | 1,259.0 | 1,260.0 | 1,260.0 | 25,400 |
| 2024/09/11 | 1,298.0 | 1,298.0 | 1,255.0 | 1,267.0 | 1,267.0 | 31,200 |
| 2024/09/10 | 1,300.0 | 1,310.0 | 1,293.0 | 1,298.0 | 1,298.0 | 12,600 |
| 2024/09/09 | 1,284.0 | 1,300.0 | 1,268.0 | 1,293.0 | 1,293.0 | 17,100 |
| 2024/09/06 | 1,288.0 | 1,305.0 | 1,282.0 | 1,297.0 | 1,297.0 | 27,700 |
| 2024/09/05 | 1,270.0 | 1,287.0 | 1,262.0 | 1,276.0 | 1,276.0 | 13,900 |
| 2024/09/04 | 1,275.0 | 1,290.0 | 1,262.0 | 1,270.0 | 1,270.0 | 21,400 |
| 2024/09/03 | 1,283.0 | 1,304.0 | 1,283.0 | 1,300.0 | 1,300.0 | 13,300 |
| 2024/09/02 | 1,297.0 | 1,300.0 | 1,277.0 | 1,283.0 | 1,283.0 | 24,100 |
| 2024/08/30 | 1,288.0 | 1,294.0 | 1,280.0 | 1,294.0 | 1,294.0 | 11,700 |
| 2024/08/29 | 1,279.0 | 1,285.0 | 1,272.0 | 1,284.0 | 1,284.0 | 14,200 |
| 2024/08/28 | 1,280.0 | 1,282.0 | 1,263.0 | 1,274.0 | 1,274.0 | 17,500 |
| 2024/08/27 | 1,249.0 | 1,280.0 | 1,249.0 | 1,280.0 | 1,280.0 | 14,900 |
| 2024/08/26 | 1,251.0 | 1,258.0 | 1,246.0 | 1,248.0 | 1,248.0 | 16,100 |
| 2024/08/23 | 1,230.0 | 1,248.0 | 1,230.0 | 1,245.0 | 1,245.0 | 8,900 |
シモジマの取引履歴を振り返りませんか？
シモジマの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
